日本郵船の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/07/23 | 295 | 300 | 294 | 300 | -3 | -1% | 21,670,000 |
| 2013/07/22 | 298 | 304 | 293 | 303 | +10 | +3.4% | 36,794,000 |
| 2013/07/19 | 297 | 299 | 287 | 293 | -4 | -1.3% | 21,773,000 |
| 2013/07/18 | 299 | 300 | 295 | 297 | ±0 | ±0% | 10,165,000 |
| 2013/07/17 | 295 | 300 | 294 | 297 | +1 | +0.3% | 16,640,000 |
| 2013/07/16 | 294 | 300 | 294 | 296 | +4 | +1.4% | 17,347,000 |
| 2013/07/12 | 289 | 296 | 286 | 292 | +6 | +2.1% | 28,545,000 |
| 2013/07/11 | 281 | 288 | 281 | 286 | +3 | +1.1% | 17,876,000 |
| 2013/07/10 | 282 | 287 | 280 | 283 | ±0 | ±0% | 13,345,000 |
| 2013/07/09 | 281 | 285 | 280 | 283 | +6 | +2.2% | 15,935,000 |
| 2013/07/08 | 282 | 287 | 277 | 277 | -2 | -0.7% | 17,515,000 |
| 2013/07/05 | 277 | 282 | 276 | 279 | +2 | +0.7% | 15,442,000 |
| 2013/07/04 | 271 | 277 | 271 | 277 | +5 | +1.8% | 15,515,000 |
| 2013/07/03 | 274 | 274 | 270 | 272 | -1 | -0.4% | 13,203,000 |
| 2013/07/02 | 274 | 278 | 271 | 273 | +2 | +0.7% | 18,629,000 |
| 2013/07/01 | 266 | 273 | 263 | 271 | +8 | +3% | 21,101,000 |
| 2013/06/28 | 260 | 266 | 259 | 263 | +6 | +2.3% | 19,775,000 |
| 2013/06/27 | 256 | 258 | 248 | 257 | +3 | +1.2% | 16,185,000 |
| 2013/06/26 | 263 | 264 | 253 | 254 | -6 | -2.3% | 16,745,000 |
| 2013/06/25 | 257 | 268 | 257 | 260 | +3 | +1.2% | 28,354,000 |
| 2013/06/24 | 260 | 262 | 256 | 257 | +1 | +0.4% | 14,540,000 |
| 2013/06/21 | 252 | 259 | 246 | 256 | -4 | -1.5% | 17,295,000 |
| 2013/06/20 | 260 | 266 | 259 | 260 | -3 | -1.1% | 20,736,000 |
| 2013/06/19 | 259 | 270 | 259 | 263 | +10 | +4% | 39,421,000 |
| 2013/06/18 | 249 | 258 | 249 | 253 | +3 | +1.2% | 33,434,000 |
| 2013/06/17 | 242 | 251 | 242 | 250 | +5 | +2% | 18,430,000 |
| 2013/06/14 | 250 | 253 | 244 | 245 | -1 | -0.4% | 25,705,000 |
| 2013/06/13 | 249 | 250 | 241 | 246 | -8 | -3.1% | 22,876,000 |
| 2013/06/12 | 250 | 259 | 247 | 254 | ±0 | ±0% | 17,493,000 |
| 2013/06/11 | 255 | 259 | 249 | 254 | -2 | -0.8% | 19,715,000 |
| 2013/06/10 | 253 | 257 | 250 | 256 | +9 | +3.6% | 19,527,000 |
| 2013/06/07 | 246 | 250 | 239 | 247 | -6 | -2.4% | 35,645,000 |
| 2013/06/06 | 255 | 257 | 250 | 253 | -7 | -2.7% | 30,903,000 |
| 2013/06/05 | 263 | 271 | 258 | 260 | -6 | -2.3% | 34,903,000 |
| 2013/06/04 | 257 | 269 | 250 | 266 | +8 | +3.1% | 35,381,000 |
| 2013/06/03 | 260 | 264 | 254 | 258 | -8 | -3% | 28,832,000 |
| 2013/05/31 | 273 | 274 | 264 | 266 | -5 | -1.8% | 26,096,000 |
| 2013/05/30 | 275 | 277 | 267 | 271 | -10 | -3.6% | 30,939,000 |
| 2013/05/29 | 287 | 287 | 277 | 281 | +1 | +0.4% | 31,248,000 |
| 2013/05/28 | 272 | 283 | 271 | 280 | +8 | +2.9% | 39,407,000 |
| 2013/05/27 | 281 | 287 | 271 | 272 | -17 | -5.9% | 37,471,000 |
| 2013/05/24 | 298 | 307 | 279 | 289 | -1 | -0.3% | 59,033,000 |
| 2013/05/23 | 302 | 320 | 289 | 290 | -9 | -3% | 108,191,000 |
| 2013/05/22 | 305 | 306 | 298 | 299 | +1 | +0.3% | 37,927,000 |
| 2013/05/21 | 303 | 310 | 295 | 298 | +3 | +1% | 62,511,000 |
| 2013/05/20 | 275 | 301 | 274 | 295 | +30 | +11.3% | 110,651,000 |
| 2013/05/17 | 259 | 265 | 258 | 265 | +5 | +1.9% | 30,568,000 |
| 2013/05/16 | 266 | 267 | 256 | 260 | -3 | -1.1% | 35,495,000 |
| 2013/05/15 | 265 | 268 | 263 | 263 | +1 | +0.4% | 27,461,000 |
| 2013/05/14 | 263 | 265 | 260 | 262 | ±0 | ±0% | 17,333,000 |
2901～
2950
件表示中 / 3714件
類似銘柄と比較する
現在ご覧いただいている「郵 船」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 郵 船 | 494,100円 | -8.1% | -48.1% | 4.76% | 8.50倍 | 0.73倍 |
|
海運で国内首位。総合物流企業化、傘下に郵船ロジ。コンテナ船は１８年４月事業統合し稼ぎ頭に |
| 商船三井 | 486,200円 | -4.3% | -64.3% | 3.09% | 9.82倍 | 0.62倍 |
|
海運国内２位の総合輸送企業。傘下にダイビル。環境分野注力。コンテナ船は１８年４月事業統合 |
| 川崎船 | 206,200円 | -9.4% | -65.9% | 5.82% | 13.03倍 | 0.79倍 |
|
海運大手３社の一角。電力炭船、自動車船等強い。売上比率高いコンテナ船は１８年４月事業統合 |
| 飯野海 | 98,100円 | -5.5% | -33.8% | 4.49% | 9.03倍 | 0.71倍 |
|
ケミカル船、タンカー、ガス船、ばら積み船を運航。本社・飯野ビルの賃貸が収益柱。土地含み益大 |
| ユナイテド海 | 380,500円 | -18.8% | -47.4% | 4.73% | 6.40倍 | 0.55倍 |
|
旧新和海運。ばら積み船が主力。日本郵船系だが日鉄海運と１０年合併、日本製鉄が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
